GEA Group AG (G1A.DE)
57.90
0.70 (1.22%)
At close: Mar 06, 2025, 5:29 PM
G1A.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 55.55 | 57.80 | 55.50 | 57.20 | 2.60 | 4.76% | 983,189 |
| Mar 4, 2025 | 55.85 | 55.95 | 54.55 | 54.60 | -1.60 | -2.85% | 505,442 |
| Mar 3, 2025 | 55.85 | 56.65 | 55.75 | 56.20 | 0.50 | 0.90% | 536,612 |
| Feb 28, 2025 | 55.20 | 55.85 | 55.10 | 55.70 | 0.05 | 0.09% | 788,999 |
| Feb 27, 2025 | 55.20 | 55.65 | 54.95 | 55.65 | 0.10 | 0.18% | 574,839 |
| Feb 26, 2025 | 55.20 | 55.80 | 54.90 | 55.55 | 0.75 | 1.37% | 354,258 |
| Feb 25, 2025 | 54.25 | 54.80 | 54.25 | 54.80 | 0.40 | 0.74% | 483,046 |
| Feb 24, 2025 | 54.35 | 54.95 | 53.75 | 54.40 | 0.45 | 0.83% | 353,973 |
| Feb 21, 2025 | 53.95 | 54.65 | 53.80 | 53.95 | 0.35 | 0.65% | 349,253 |
| Feb 20, 2025 | 54.85 | 55.00 | 53.60 | 53.60 | -0.85 | -1.56% | 348,948 |
| Feb 19, 2025 | 54.65 | 54.95 | 54.30 | 54.45 | 0.00 | 0.00% | 314,691 |
| Feb 18, 2025 | 54.00 | 54.85 | 53.80 | 54.45 | 0.55 | 1.02% | 387,925 |
| Feb 17, 2025 | 53.55 | 54.20 | 53.55 | 53.90 | 0.45 | 0.84% | 365,920 |
| Feb 14, 2025 | 53.50 | 53.90 | 53.40 | 53.45 | -0.30 | -0.56% | 289,466 |
| Feb 13, 2025 | 53.65 | 53.80 | 52.90 | 53.75 | -0.10 | -0.19% | 298,709 |
| Feb 12, 2025 | 53.85 | 54.00 | 53.50 | 53.85 | 0.25 | 0.47% | 352,673 |
| Feb 11, 2025 | 52.75 | 53.60 | 52.65 | 53.60 | 0.90 | 1.71% | 256,968 |
| Feb 10, 2025 | 51.90 | 52.70 | 51.85 | 52.70 | 0.80 | 1.54% | 247,940 |
| Feb 7, 2025 | 52.35 | 52.60 | 51.85 | 51.90 | -0.40 | -0.76% | 262,396 |
| Feb 6, 2025 | 51.55 | 52.35 | 51.45 | 52.30 | 0.80 | 1.55% | 292,449 |
| Feb 5, 2025 | 50.50 | 51.60 | 50.30 | 51.50 | 0.65 | 1.28% | 313,386 |
| Feb 4, 2025 | 50.55 | 50.95 | 50.30 | 50.85 | 0.35 | 0.69% | 334,251 |
| Feb 3, 2025 | 49.94 | 50.55 | 49.56 | 50.50 | -0.55 | -1.08% | 325,874 |
| Jan 31, 2025 | 50.90 | 51.05 | 50.60 | 51.05 | 0.35 | 0.69% | 346,886 |
| Jan 30, 2025 | 49.86 | 50.70 | 49.70 | 50.70 | 0.90 | 1.81% | 277,850 |
| Jan 29, 2025 | 50.00 | 50.40 | 49.74 | 49.80 | -0.20 | -0.40% | 254,848 |
| Jan 28, 2025 | 49.60 | 50.30 | 49.40 | 50.00 | 0.40 | 0.81% | 238,239 |
| Jan 27, 2025 | 49.14 | 49.60 | 48.58 | 49.60 | 0.00 | 0.00% | 222,434 |
| Jan 24, 2025 | 49.76 | 50.10 | 49.50 | 49.60 | -0.02 | -0.04% | 167,696 |
| Jan 23, 2025 | 49.94 | 50.00 | 49.50 | 49.62 | -0.20 | -0.40% | 202,552 |
| Jan 22, 2025 | 49.10 | 49.82 | 49.06 | 49.82 | 0.82 | 1.67% | 245,350 |
| Jan 21, 2025 | 48.46 | 49.04 | 48.16 | 49.00 | 0.54 | 1.11% | 229,871 |
| Jan 20, 2025 | 48.82 | 49.14 | 48.46 | 48.46 | -0.46 | -0.94% | 214,507 |
| Jan 17, 2025 | 48.48 | 48.92 | 48.12 | 48.92 | 0.70 | 1.45% | 278,480 |
| Jan 16, 2025 | 47.92 | 48.24 | 47.32 | 48.22 | 0.36 | 0.75% | 402,025 |
| Jan 15, 2025 | 48.48 | 48.54 | 47.52 | 47.86 | -0.52 | -1.07% | 412,584 |
| Jan 14, 2025 | 48.40 | 48.74 | 48.18 | 48.38 | 0.10 | 0.21% | 288,993 |
| Jan 13, 2025 | 48.84 | 48.92 | 47.90 | 48.28 | -0.54 | -1.11% | 316,983 |
| Jan 10, 2025 | 49.00 | 49.14 | 48.78 | 48.82 | -0.18 | -0.37% | 217,197 |
| Jan 9, 2025 | 48.44 | 49.00 | 48.40 | 49.00 | 0.52 | 1.07% | 170,909 |
| Jan 8, 2025 | 48.40 | 48.78 | 48.12 | 48.48 | 0.16 | 0.33% | 172,508 |
| Jan 7, 2025 | 48.04 | 48.36 | 47.90 | 48.32 | 0.18 | 0.37% | 392,246 |
| Jan 6, 2025 | 47.84 | 48.48 | 47.62 | 48.14 | 0.22 | 0.46% | 218,393 |
| Jan 3, 2025 | 48.38 | 48.60 | 47.92 | 47.92 | -0.46 | -0.95% | 205,930 |
| Jan 2, 2025 | 47.96 | 48.44 | 47.92 | 48.38 | 0.56 | 1.17% | 223,644 |
| Dec 30, 2024 | 48.10 | 48.18 | 47.82 | 47.82 | -0.42 | -0.87% | 208,884 |
| Dec 27, 2024 | 48.26 | 48.50 | 48.06 | 48.24 | 0.02 | 0.04% | 157,929 |
| Dec 23, 2024 | 48.20 | 48.26 | 47.80 | 48.22 | -0.08 | -0.17% | 234,260 |
| Dec 20, 2024 | 47.78 | 48.30 | 47.48 | 48.30 | 0.34 | 0.71% | 621,257 |
| Dec 19, 2024 | 48.56 | 48.62 | 47.94 | 47.96 | -0.94 | -1.92% | 335,618 |